Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018C00002500 | 2024-03-25 1:30PM EDT | 2.50 | 8.28 | 8.40 | 9.60 | 0.00 | - | 1 | 2 | 108.59% |
| AEHR241018C00005000 | 2024-03-13 9:44AM EDT | 5.00 | 10.85 | 6.40 | 7.00 | 0.00 | - | 4 | 3 | 94.14% |
| AEHR241018C00007500 | 2024-04-15 1:05PM EDT | 7.50 | 5.05 | 4.70 | 5.00 | 0.00 | - | 15 | 6 | 92.58% |
| AEHR241018C00010000 | 2024-04-26 3:44PM EDT | 10.00 | 3.40 | 3.00 | 3.50 | +0.60 | +21.43% | 1 | 14 | 83.74% |
| AEHR241018C00012500 | 2024-04-23 12:15PM EDT | 12.50 | 1.90 | 2.25 | 2.40 | 0.00 | - | 50 | 107 | 86.18% |
| AEHR241018C00015000 | 2024-04-24 10:17AM EDT | 15.00 | 1.41 | 1.55 | 1.70 | 0.00 | - | 1 | 241 | 85.79% |
| AEHR241018C00017500 | 2024-04-22 11:41AM EDT | 17.50 | 0.82 | 1.05 | 1.20 | 0.00 | - | 1 | 249 | 84.91% |
| AEHR241018C00020000 | 2024-04-22 2:35PM EDT | 20.00 | 0.66 | 0.75 | 0.90 | 0.00 | - | 1 | 39 | 85.84% |
| AEHR241018C00022500 | 2024-04-23 9:52AM EDT | 22.50 | 0.50 | 0.55 | 0.65 | 0.00 | - | 5 | 15 | 86.04% |
| AEHR241018C00025000 | 2024-04-26 10:06AM EDT | 25.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 80 | 36 | 86.62% |
| AEHR241018C00030000 | 2024-04-26 9:59AM EDT | 30.00 | 0.27 | 0.20 | 0.35 | -0.01 | -3.57% | 6 | 178 | 88.48% |
| AEHR241018C00035000 | 2024-04-22 9:34AM EDT | 35.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 1 | 23 | 89.84% |
| AEHR241018C00040000 | 2024-03-26 1:45PM EDT | 40.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 2 | 208 | 94.92% |
| AEHR241018C00045000 | 2024-03-27 10:46AM EDT | 45.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 115.04% |
| AEHR241018C00050000 | 2024-04-03 11:04AM EDT | 50.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 117.09% |
| AEHR241018C00055000 | 2024-03-27 11:01AM EDT | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 173 | 122.46% |
| AEHR241018C00060000 | 2024-03-11 1:49PM EDT | 60.00 | 0.35 | 0.05 | 1.15 | 0.00 | - | 1 | 182 | 150.98% |
| AEHR241018C00065000 | 2024-01-31 10:34AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| AEHR241018C00070000 | 2024-04-26 10:39AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 137.70% |
| AEHR241018C00075000 | 2024-02-20 11:35AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 151.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR241018P00005000 | 2024-04-12 1:34PM EDT | 5.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 195 | 268 | 111.33% |
| AEHR241018P00007500 | 2024-04-19 1:47PM EDT | 7.50 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 212 | 83.20% |
| AEHR241018P00010000 | 2024-04-25 9:58AM EDT | 10.00 | 1.87 | 1.60 | 1.75 | 0.00 | - | 4 | 101 | 79.93% |
| AEHR241018P00012500 | 2024-04-19 3:01PM EDT | 12.50 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 96 | 78.08% |
| AEHR241018P00015000 | 2024-04-15 1:47PM EDT | 15.00 | 4.86 | 4.70 | 4.90 | 0.00 | - | 1 | 615 | 74.37% |
| AEHR241018P00017500 | 2024-04-16 11:29AM EDT | 17.50 | 6.94 | 6.70 | 6.90 | 0.00 | - | 30 | 88 | 72.17% |
| AEHR241018P00020000 | 2024-04-16 1:06PM EDT | 20.00 | 8.90 | 8.90 | 9.10 | 0.00 | - | 1 | 168 | 71.00% |
| AEHR241018P00022500 | 2024-03-15 12:56PM EDT | 22.50 | 9.50 | 11.00 | 11.30 | 0.00 | - | 14 | 15 | 57.81% |
| AEHR241018P00025000 | 2024-04-03 3:58PM EDT | 25.00 | 13.50 | 12.30 | 15.40 | 0.00 | - | 16 | 61 | 79.49% |
| AEHR241018P00030000 | 2024-04-19 10:36AM EDT | 30.00 | 19.30 | 18.20 | 18.70 | 0.00 | - | 10 | 4 | 80.37% |
| AEHR241018P00035000 | 2024-01-10 3:58PM EDT | 35.00 | 17.00 | 18.20 | 18.60 | 0.00 | - | 6 | 15 | 0.00% |
| AEHR241018P00040000 | 2024-02-07 11:29AM EDT | 40.00 | 24.90 | 23.80 | 24.50 | 0.00 | - | 1 | 42 | 0.00% |
| AEHR241018P00045000 | 2024-01-10 10:32AM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.